Nasdaq ETF (NQ: QQQ )

376.68 USD -0.59 (-0.16%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,649 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,727 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.63%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,163 +1.14(+0.31%)
Aug 23, 2021 368.80 373.93 368.79 373.23 34,010,103 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,425 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,922 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.86 362.21 38,496,940 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,149 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,586 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,837 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,021 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,579 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,325 +2.18(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.